NASDAQ:SIEB | Historical Stock Price | SIEBERT FINANCIAL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.65$1.96$5.89$17.67$53.07$159.321980-03-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$8.65$42.174,600——
2019-12-30$8.39$40.9019,300——
2019-12-27$8.53$41.5910,800——
2019-12-26$8.60$41.9310,700——
2019-12-24$8.50$41.4413,400——
2019-12-23$9.60$46.806,300——
2019-12-20$9.90$48.2613,300——
2019-12-19$9.84$47.976,400——
2019-12-18$9.91$48.312,400——
2019-12-17$10.07$49.097,200——
2019-12-16$10.10$49.247,200——
2019-12-13$9.98$48.6514,900——
2019-12-12$10.10$49.2415,000——
2019-12-11$10.15$49.487,700——
2019-12-10$9.98$48.652,700——
2019-12-09$9.77$47.6310,200——
2019-12-06$9.97$48.6113,400——
2019-12-05$9.91$48.313,400——
2019-12-04$9.85$48.025,600——
2019-12-03$10.03$48.903,500——
2019-12-02$10.28$50.125,200——
2019-11-29$10.64$51.872,700——
2019-11-27$10.86$52.948,100——
2019-11-26$10.60$51.689,200——
2019-11-25$11.60$56.5524,500——
2019-11-22$10.78$52.555,200——
2019-11-21$10.83$52.806,100——
2019-11-20$10.63$51.8217,700——
2019-11-19$10.25$49.978,600——
2019-11-18$10.05$49.004,600——
2019-11-15$10.46$50.997,000——
2019-11-14$10.36$50.5113,800——
2019-11-13$10.88$53.047,500——
2019-11-12$9.70$47.293,800——
2019-11-11$9.35$45.583,100——
2019-11-08$9.22$44.955,300——
2019-11-07$9.00$43.885,100——
2019-11-06$9.11$44.413,100——
2019-11-05$9.39$45.782,100——
2019-11-04$9.14$44.563,900——
2019-11-01$9.22$44.953,300——
2019-10-31$8.97$43.735,100——
2019-10-30$8.90$43.399,300——
2019-10-29$8.96$43.686,100——
2019-10-28$8.91$43.442,800——
2019-10-25$8.96$43.683,300——
2019-10-24$9.07$44.222,300——
2019-10-23$8.99$43.831,300——
2019-10-22$8.93$43.541,600——
2019-10-21$9.42$45.923,400——
2019-10-18$9.23$45.003,000——
2019-10-17$9.39$45.784,500——
2019-10-16$9.39$45.789,500——
2019-10-15$9.31$45.393,300——
2019-10-14$9.47$46.1715,100——
2019-10-11$9.52$46.4116,400——
2019-10-10$9.25$45.1015,100——
2019-10-09$9.09$44.325,500——
2019-10-08$8.70$42.412,100——
2019-10-07$8.66$42.223,200——
2019-10-04$8.75$42.666,800——
2019-10-03$8.37$40.817,800——
2019-10-02$8.85$43.159,000——
2019-10-01$9.20$44.857,800——
2019-09-30$9.20$44.856,800——
2019-09-27$9.10$44.363,700——
2019-09-26$8.71$42.466,800——
2019-09-25$9.22$44.954,600——
2019-09-24$9.23$45.005,300——
2019-09-23$9.32$45.444,800——
2019-09-20$9.61$46.8529,600——
2019-09-19$9.17$44.716,800——
2019-09-18$9.12$44.468,900——
2019-09-17$9.20$44.856,500——
2019-09-16$9.30$45.346,100——
2019-09-13$9.82$47.8711,200——
2019-09-12$9.64$47.0016,000——
2019-09-11$9.80$47.788,000——
2019-09-10$9.90$48.263,600——
2019-09-09$10.09$49.194,400——
2019-09-06$9.90$48.263,700——
2019-09-05$10.07$49.096,600——
2019-09-04$10.10$49.2410,300——
2019-09-03$10.08$49.145,100——
2019-08-30$10.97$53.483,300——
2019-08-29$10.86$52.946,600——
2019-08-28$10.28$50.121,100——
2019-08-27$10.13$49.391,400——
2019-08-26$10.10$49.241,800——
2019-08-23$10.28$50.124,100——
2019-08-22$10.36$50.513,100——
2019-08-21$10.41$50.755,800——
2019-08-20$10.17$49.582,000——
2019-08-19$10.06$49.043,100——
2019-08-16$9.95$48.517,600——
2019-08-15$9.59$46.7515,400——
2019-08-14$9.73$47.443,700——
2019-08-13$10.15$49.485,400——
2019-08-12$10.25$49.975,000——
2019-08-09$10.21$49.7811,200——
2019-08-08$10.98$53.537,500——
2019-08-07$10.68$52.073,300——
2019-08-06$10.82$52.757,700——
2019-08-05$10.75$52.414,700——
2019-08-02$11.18$54.507,400——
2019-08-01$11.90$58.015,200——
2019-07-31$11.82$57.6213,200——
2019-07-30$11.12$54.219,600——
2019-07-29$11.04$53.823,900——
2019-07-26$11.07$53.974,600——
2019-07-25$11.13$54.262,800——
2019-07-24$11.22$54.705,300——
2019-07-23$11.09$54.074,500——
2019-07-22$10.75$52.415,600——
2019-07-19$10.92$53.245,200——
2019-07-18$11.43$55.723,100——
2019-07-17$11.54$56.2610,700——
2019-07-16$11.23$54.7519,700——
2019-07-15$9.86$48.0731,500——
2019-07-12$10.61$51.739,900——
2019-07-11$11.32$55.1930,100——
2019-07-10$11.48$55.9740,900——
2019-07-09$9.58$46.7059,200——
2019-07-08$8.92$43.493,200——
2019-07-05$9.07$44.223,900——
2019-07-03$9.10$44.365,300——
2019-07-02$8.81$42.954,400——
2019-07-01$8.90$43.3919,700——
2019-06-28$9.00$43.88110,900——
2019-06-27$8.54$41.6318,800——
2019-06-26$8.21$40.035,800——
2019-06-25$8.51$41.494,700——
2019-06-24$8.40$40.957,800——
2019-06-21$8.68$42.3217,100——
2019-06-20$8.84$43.102,900——
2019-06-19$8.76$42.718,300——
2019-06-18$8.72$42.511,800——
2019-06-17$8.65$42.176,600——
2019-06-14$8.83$43.0583,400——
2019-06-13$8.95$43.635,800——
2019-06-12$8.62$42.027,200——
2019-06-11$8.65$42.178,300——
2019-06-10$8.95$43.6311,200——
2019-06-07$8.95$43.635,300——
2019-06-06$8.99$43.835,300——
2019-06-05$8.51$41.4911,800——
2019-06-04$8.99$43.8312,100——
2019-06-03$8.95$43.634,500——
2019-05-31$8.89$43.346,200——
2019-05-30$9.04$44.0710,800——
2019-05-29$8.81$42.957,400——
2019-05-28$8.94$43.585,100——
2019-05-24$8.99$43.839,400——
2019-05-23$8.53$41.5927,300——
2019-05-22$9.56$46.6119,900——
2019-05-21$9.82$47.8710,000——
2019-05-20$9.84$47.9722,400——
2019-05-17$9.37$45.687,100——
2019-05-16$10.07$49.097,800——
2019-05-15$10.32$50.3111,900——
2019-05-14$10.74$52.3612,800——
2019-05-13$10.34$50.418,200——
2019-05-10$10.68$52.0711,300——
2019-05-09$10.63$51.825,700——
2019-05-08$10.61$51.7323,300——
2019-05-07$10.25$49.975,000——
2019-05-06$10.42$50.807,700——
2019-05-03$10.50$51.196,600——
2019-05-02$10.28$50.129,700——
2019-05-01$10.21$49.7812,900——
2019-04-30$10.47$51.0411,700——
2019-04-29$10.60$51.688,400——
2019-04-26$10.85$52.907,100——
2019-04-25$11.14$54.311,400——
2019-04-24$11.20$54.603,200——
2019-04-23$11.34$55.286,200——
2019-04-22$11.36$55.381,900——
2019-04-18$11.44$55.774,700——
2019-04-17$11.37$55.437,400——
2019-04-16$11.25$54.856,800——
2019-04-15$11.28$54.9911,900——
2019-04-12$11.29$55.0410,300——
2019-04-11$11.33$55.248,400——
2019-04-10$11.36$55.3812,900——
2019-04-09$11.16$54.4120,900——
2019-04-08$11.48$55.976,500——
2019-04-05$11.06$53.9213,900——
2019-04-04$11.03$53.773,600——
2019-04-03$11.43$55.727,800——
2019-04-02$11.73$57.1941,100——
2019-04-01$11.98$58.406,700——
2019-03-29$11.81$57.5819,200——
2019-03-28$11.99$58.4522,600——
2019-03-27$11.99$58.457,000——
2019-03-26$12.22$59.577,200——
2019-03-25$12.29$59.926,700——
2019-03-22$12.53$61.094,900——
2019-03-21$12.85$62.657,500——
2019-03-20$12.98$63.2843,700——
2019-03-19$13.04$63.5720,400——
2019-03-18$13.17$64.2197,800——
2019-03-15$13.35$65.08109,000——
2019-03-14$12.93$63.046,400——
2019-03-13$12.85$62.6510,900——
2019-03-12$12.76$62.214,400——
2019-03-11$12.67$61.7710,300——
2019-03-08$12.20$59.487,100——
2019-03-07$12.39$60.404,000——
2019-03-06$12.47$60.7912,100——
2019-03-05$12.43$60.602,600——
2019-03-04$12.14$59.189,900——
2019-03-01$12.46$60.7412,700——
2019-02-28$12.60$61.4310,000——
2019-02-27$12.77$62.262,700——
2019-02-26$12.61$61.484,300——
2019-02-25$12.17$59.333,900——
2019-02-22$12.21$59.5312,600——
2019-02-21$12.62$61.5215,700——
2019-02-20$12.46$60.7417,800——
2019-02-19$12.44$60.657,100——
2019-02-15$12.19$59.439,300——
2019-02-14$11.95$58.2617,300——
2019-02-13$11.85$57.777,500——
2019-02-12$11.15$54.3610,200——
2019-02-11$10.91$53.199,000——
2019-02-08$10.92$53.242,900——
2019-02-07$10.98$53.5311,700——
2019-02-06$11.15$54.366,400——
2019-02-05$11.09$54.078,000——
2019-02-04$11.28$54.9910,100——
2019-02-01$11.13$54.264,700——
2019-01-31$11.06$53.927,500——
2019-01-30$11.13$54.2614,900——
2019-01-29$11.58$56.4512,000——
2019-01-28$11.88$57.9210,800——
2019-01-25$12.56$61.2321,200——
2019-01-24$12.24$59.6717,100——
2019-01-23$12.10$58.995,600——
2019-01-22$12.19$59.437,400——
2019-01-18$13.03$63.5241,300——
2019-01-17$12.79$62.3517,400——
2019-01-16$12.64$61.628,800——
2019-01-15$12.09$58.949,200——
2019-01-14$12.54$61.1315,800——
2019-01-11$12.73$62.0614,900——
2019-01-10$12.85$62.655,600——
2019-01-09$13.00$63.3810,200——
2019-01-08$13.00$63.389,300——
2019-01-07$13.35$65.0811,900——
2019-01-04$13.12$63.9611,900——
2019-01-03$13.11$63.916,900——
2019-01-02$14.10$68.7418,200——